Skip to main content
logo
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
74.93
+0.28 (0.38%)
At close: Jul 25, 2025, 4:00 PM
74.91
-0.02 (-0.03%)
After-hours: Jul 25, 2025, 8:00 PM EDT

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202574.7275.0174.6974.9374.930.38%4,417,870
Jul 24, 202574.6674.8374.5974.6574.650.08%11,271,444
Jul 23, 202574.3074.6174.0974.5974.590.82%9,341,855
Jul 22, 202574.0174.0773.6773.9873.980.03%6,862,877
Jul 21, 202573.9774.3073.9273.9673.960.16%4,530,878
Jul 18, 202574.0374.0373.7073.8473.84-0.03%6,533,044
Jul 17, 202573.4573.9373.4473.8673.860.59%5,302,795
Jul 16, 202573.3873.4972.7173.4373.430.34%6,313,057
Jul 15, 202573.8373.8673.1873.1873.18-0.44%6,598,936
Jul 14, 202573.3173.5573.1573.5073.500.20%4,010,224
Jul 11, 202573.2773.5073.1373.3573.35-0.38%4,079,019
Jul 10, 202573.4373.7573.2973.6373.630.30%21,832,148
Jul 9, 202573.2673.4973.0573.4173.410.60%5,010,688
Jul 8, 202573.1073.1872.8872.9772.97-0.08%5,654,869
Jul 7, 202573.3373.4172.6973.0373.03-0.73%7,609,018
Jul 3, 202573.2273.6773.2273.5773.570.82%2,934,678
Jul 2, 202572.6272.9972.5372.9772.970.44%14,703,365
Jul 1, 202572.5072.7972.4072.6572.65-0.06%15,607,447
Jun 30, 202572.6272.8472.3672.6972.690.51%8,301,918
Jun 27, 202572.1172.5171.8672.3272.320.18%20,132,158
Jun 26, 202571.8672.2471.7872.1971.980.78%11,291,138
Jun 25, 202571.7371.7971.4571.6371.420.06%5,703,559
Jun 24, 202571.3071.7271.1971.5971.381.13%13,397,232
Jun 23, 202570.2070.8569.8470.7970.580.97%7,893,824
Jun 20, 202570.6170.7369.9570.1169.90-0.24%20,318,767
Jun 18, 202570.4070.7370.1670.2870.07-0.03%5,608,797
Jun 17, 202570.6070.7970.2170.3070.09-0.85%13,608,559
Jun 16, 202570.6271.1070.6270.9070.690.97%11,325,633
Jun 13, 202570.4170.8070.0570.2270.01-1.11%16,005,810
Jun 12, 202570.5971.0170.5371.0170.800.38%6,118,323
Jun 11, 202571.0871.1870.5070.7470.53-0.28%17,067,553
Jun 10, 202570.6070.9870.4870.9470.730.58%7,752,878
Jun 9, 202570.5570.7370.4070.5370.320.09%5,331,427
Jun 6, 202570.4170.6770.2270.4770.261.02%4,822,848
Jun 5, 202570.3070.4669.5369.7669.56-0.47%18,311,894
Jun 4, 202570.2270.3470.0570.0969.88-0.06%5,467,598
Jun 3, 202569.6970.2469.6270.1369.920.60%13,012,856
Jun 2, 202569.1569.7368.8369.7169.510.55%8,138,489
May 30, 202569.2769.5368.6169.3369.13-0.10%12,478,310
May 29, 202569.7669.7868.9469.4069.200.41%5,457,727
May 28, 202569.5969.7269.0469.1268.92-0.58%8,021,535
May 27, 202568.9469.5568.7369.5269.322.04%5,334,414
May 23, 202567.7468.4367.7068.1367.93-0.64%6,505,575
May 22, 202568.5369.0068.3968.5768.37-5,365,284
May 21, 202569.2369.7068.4468.5768.37-1.66%6,339,015
May 20, 202569.7669.8869.3669.7369.53-0.34%12,248,470
May 19, 202569.1870.0569.1869.9769.760.10%6,085,720
May 16, 202569.5569.9369.3269.9069.690.65%4,812,689
May 15, 202568.8869.5168.8369.4569.250.49%5,238,276
May 14, 202569.1569.2868.8769.1168.910.12%8,112,637